Börse:
13,800€
Echtzeit-Aktienkurs AIRTECH JAPAN LTD
Bid:
13,800€
Ask:
13,800€
Aktienkurse zur AIRTECH JAPAN LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2020 | 14,15 | 14,25 | 7,32 | 13,80 | -2,82% | - |
| 20.10.2020 | 14,20 | 14,20 | 14,10 | 14,20 | 3,65% | - |
| 19.10.2020 | 13,70 | 14,05 | 13,70 | 13,70 | -6,80% | - |
| 16.10.2020 | 14,80 | 14,80 | 14,70 | 14,70 | 3,52% | - |
| 15.10.2020 | 14,55 | 14,65 | 14,20 | 14,20 | 10,94% | - |
| 14.10.2020 | 13,15 | 13,25 | 12,80 | 12,80 | 2,40% | - |
| 13.10.2020 | 12,85 | 12,85 | 12,50 | 12,50 | -2,34% | - |
| 12.10.2020 | 13,15 | 13,15 | 12,80 | 12,80 | 4,49% | - |
| 09.10.2020 | 12,30 | 12,30 | 12,25 | 12,25 | 1,66% | - |
| 08.10.2020 | 12,05 | 12,05 | 12,05 | 12,05 | 4,78% | - |
| 07.10.2020 | 11,55 | 11,55 | 11,50 | 11,50 | -1,71% | - |
| 06.10.2020 | 11,70 | 11,75 | 11,70 | 11,70 | 4,46% | 34,00 |
| 05.10.2020 | 11,30 | 11,30 | 11,20 | 11,20 | 0,00% | - |
| 02.10.2020 | 10,90 | 11,20 | 10,90 | 11,20 | 1,82% | - |
| 01.10.2020 | 11,00 | 11,00 | 11,00 | 11,00 | -3,93% | - |
| 30.09.2020 | 11,20 | 11,50 | 11,20 | 11,45 | 2,23% | - |
| 29.09.2020 | 11,20 | 11,60 | 11,20 | 11,20 | -0,88% | - |
| 28.09.2020 | 11,65 | 11,65 | 11,30 | 11,30 | 0,00% | - |
| 25.09.2020 | 11,60 | 11,60 | 11,30 | 11,30 | 7,62% | - |
| 24.09.2020 | 10,50 | 10,50 | 10,50 | 10,50 | -3,67% | - |
| 23.09.2020 | 10,90 | 10,90 | 10,90 | 10,90 | -3,11% | - |
| 22.09.2020 | 11,25 | 11,25 | 11,20 | 11,25 | 0,90% | - |
| 21.09.2020 | 11,20 | 11,30 | 11,15 | 11,15 | 2,29% | - |
| 18.09.2020 | 11,20 | 11,30 | 10,90 | 10,90 | -0,91% | - |
| 17.09.2020 | 11,30 | 11,35 | 11,00 | 11,00 | -4,35% | - |
| 16.09.2020 | 11,40 | 11,50 | 11,40 | 11,50 | 8,49% | - |
| 15.09.2020 | 10,50 | 10,60 | 10,50 | 10,60 | 4,95% | - |
| 14.09.2020 | 10,40 | 10,40 | 10,10 | 10,10 | 0,00% | - |
| 11.09.2020 | 10,35 | 10,40 | 10,10 | 10,10 | 0,00% | - |
| 10.09.2020 | 10,45 | 10,45 | 10,10 | 10,10 | -0,98% | - |
| 09.09.2020 | 10,55 | 10,55 | 10,20 | 10,20 | -0,97% | - |
| 08.09.2020 | 10,60 | 10,65 | 10,30 | 10,30 | 1,98% | - |
| 07.09.2020 | 10,40 | 10,40 | 10,10 | 10,10 | -0,98% | - |
| 04.09.2020 | 10,40 | 10,50 | 10,20 | 10,20 | -1,92% | - |
| 03.09.2020 | 10,40 | 10,40 | 10,40 | 10,40 | 4,00% | - |
| 02.09.2020 | 10,23 | 10,30 | 10,00 | 10,00 | 2,56% | - |
| 01.09.2020 | 9,75 | 9,75 | 9,75 | 9,75 | -0,51% | - |
| 31.08.2020 | 10,05 | 10,05 | 9,80 | 9,80 | 2,62% | - |
| 28.08.2020 | 9,55 | 9,55 | 9,55 | 9,55 | -6,37% | - |
| 27.08.2020 | 10,23 | 10,25 | 10,20 | 10,20 | -2,86% | - |
| 26.08.2020 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | - |
| 25.08.2020 | 10,40 | 10,40 | 10,40 | 10,40 | -1,89% | - |
| 24.08.2020 | 10,60 | 10,60 | 10,60 | 10,60 | 6,00% | - |
| 21.08.2020 | 10,00 | 10,00 | 10,00 | 10,00 | 1,01% | - |
| 20.08.2020 | 10,20 | 10,23 | 9,90 | 9,90 | -3,88% | - |
| 19.08.2020 | 10,30 | 10,30 | 10,30 | 10,30 | -1,90% | - |
| 18.08.2020 | 10,50 | 10,50 | 10,50 | 10,50 | -1,87% | - |
| 17.08.2020 | 11,00 | 11,10 | 10,70 | 10,70 | -8,55% | - |
| 14.08.2020 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 13.08.2020 | 12,30 | 12,30 | 11,90 | 11,90 | 0,00% | - |
| 12.08.2020 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 11.08.2020 | 12,30 | 12,35 | 12,00 | 12,00 | -4,76% | - |
| 10.08.2020 | 12,50 | 12,60 | 12,50 | 12,60 | 0,80% | 7,00 |
| 07.08.2020 | 12,30 | 12,95 | 12,30 | 12,50 | 1,63% | - |
| 06.08.2020 | 12,55 | 12,65 | 12,30 | 12,30 | -2,38% | - |
| 05.08.2020 | 12,95 | 12,95 | 12,60 | 12,60 | 6,78% | - |
| 04.08.2020 | 12,15 | 12,25 | 11,80 | 11,80 | -3,28% | - |
| 03.08.2020 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | - |
| 31.07.2020 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 30.07.2020 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 29.07.2020 | 12,50 | 12,50 | 12,50 | 12,50 | 13,64% | - |
| 28.07.2020 | 11,20 | 11,20 | 11,00 | 11,00 | -1,79% | 2.830,00 |
| 27.07.2020 | 11,40 | 11,45 | 11,20 | 11,20 | 8,74% | - |
| 24.07.2020 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 23.07.2020 | 10,30 | 10,55 | 10,20 | 10,20 | -0,97% | - |
| 22.07.2020 | 10,60 | 10,60 | 10,30 | 10,30 | 3,00% | - |
| 21.07.2020 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | - |
| 20.07.2020 | 10,30 | 10,40 | 10,10 | 10,10 | -3,81% | - |
| 17.07.2020 | 10,55 | 10,60 | 10,50 | 10,50 | 6,06% | - |
| 16.07.2020 | 9,90 | 9,90 | 9,90 | 9,90 | 2,59% | - |
| 15.07.2020 | 9,65 | 9,65 | 9,65 | 9,65 | -5,39% | - |
| 14.07.2020 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 13.07.2020 | 10,40 | 10,40 | 10,10 | 10,10 | 8,02% | - |
| 10.07.2020 | 9,63 | 9,63 | 9,35 | 9,35 | 5,06% | - |
| 09.07.2020 | 8,90 | 8,90 | 8,90 | 8,90 | 2,30% | - |
| 08.07.2020 | 8,98 | 9,00 | 8,70 | 8,70 | -9,38% | - |
| 07.07.2020 | 9,85 | 9,93 | 9,60 | 9,60 | -1,54% | - |
| 06.07.2020 | 9,75 | 9,75 | 9,75 | 9,75 | 2,09% | - |
| 03.07.2020 | 9,55 | 9,55 | 9,55 | 9,55 | -0,52% | - |
| 02.07.2020 | 9,85 | 9,90 | 9,60 | 9,60 | -4,95% | - |
| 01.07.2020 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | - |
| 30.06.2020 | 10,30 | 10,30 | 10,00 | 10,00 | 3,09% | - |
| 29.06.2020 | 9,70 | 9,70 | 9,70 | 9,70 | -3,00% | - |
| 26.06.2020 | 10,00 | 10,00 | 10,00 | 10,00 | 14,29% | - |
| 25.06.2020 | 8,75 | 8,75 | 8,75 | 8,75 | -4,37% | - |
| 24.06.2020 | 9,13 | 9,18 | 9,13 | 9,15 | 3,39% | - |
| 23.06.2020 | 9,10 | 9,13 | 8,85 | 8,85 | -1,12% | - |
| 22.06.2020 | 9,18 | 9,18 | 8,95 | 8,95 | 2,87% | - |
| 19.06.2020 | 8,70 | 8,70 | 8,70 | 8,70 | 3,57% | - |
| 18.06.2020 | 8,63 | 8,68 | 8,40 | 8,40 | 1,82% | - |
| 17.06.2020 | 8,48 | 8,53 | 8,25 | 8,25 | -1,20% | - |
| 16.06.2020 | 8,53 | 8,63 | 8,35 | 8,35 | 5,03% | - |
| 15.06.2020 | 7,95 | 7,95 | 7,95 | 7,95 | -1,85% | - |
| 12.06.2020 | 8,10 | 8,10 | 8,10 | 8,10 | -0,61% | - |
| 11.06.2020 | 8,15 | 8,15 | 8,15 | 8,15 | -2,40% | - |
| 10.06.2020 | 8,58 | 8,60 | 8,35 | 8,35 | -2,91% | - |
| 09.06.2020 | 8,80 | 8,85 | 8,60 | 8,60 | 0,88% | - |
| 08.06.2020 | 8,45 | 8,53 | 8,43 | 8,53 | 2,71% | - |
| 05.06.2020 | 8,53 | 8,58 | 8,30 | 8,30 | -1,78% | - |
| 04.06.2020 | 8,45 | 8,45 | 8,45 | 8,45 | -3,43% | - |